America First Tax Exempt Investors (ATAX) Historical Stock Data
19.08 ↑0.00 (0.00%)
As of December 2, 2022, 3:58pm EST.
Historical Data
In the past 30 trading days, ATAX is up 0.20% a day on average. There have been 18 days where America First Tax Exempt Investors closed green and 12 days where ATAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 18.80 | 19.08 | ↑$0.28 (1.49%) | 18.80 | 19.22 | 78.76K |
| 2023-01-27 | 18.92 | 19.07 | ↑$0.15 (0.79%) | 18.82 | 19.21 | 76.23K |
| 2023-01-20 | 19.00 | 18.69 | ↓$0.31 (-1.63%) | 18.62 | 19.01 | 46.18K |
| 2023-01-13 | 18.01 | 18.29 | ↑$0.28 (1.55%) | 18.01 | 18.40 | 34.11K |
| 2023-01-06 | 17.69 | 18.13 | ↑$0.44 (2.49%) | 17.69 | 18.13 | 20.99K |
| 2022-12-30 | 17.91 | 17.40 | ↓$0.51 (-2.85%) | 17.31 | 17.91 | 60.36K |
| 2022-12-23 | 18.82 | 19.16 | ↑$0.34 (1.81%) | 18.82 | 19.18 | 27.10K |
| 2022-12-16 | 18.85 | 19.05 | ↑$0.20 (1.06%) | 18.65 | 19.13 | 70.87K |
| 2022-12-09 | 18.66 | 18.94 | ↑$0.28 (1.50%) | 18.54 | 18.94 | 49.07K |
| 2022-12-02 | 19.00 | 18.60 | ↓$0.40 (-2.11%) | 18.60 | 19.00 | 27.81K |
| 2022-12-01 | 19.07 | 19.06 | ↓$0.02 (-0.08%) | 18.92 | 19.16 | 34.02K |
| 2022-11-30 | 18.91 | 19.10 | ↑$0.19 (1.00%) | 18.65 | 19.10 | 20.08K |
| 2022-11-29 | 18.61 | 18.86 | ↑$0.25 (1.34%) | 18.61 | 19.02 | 14.22K |
| 2022-11-28 | 18.89 | 18.66 | ↓$0.23 (-1.22%) | 18.66 | 19.06 | 16.76K |
| 2022-11-25 | 19.12 | 19.06 | ↓$0.06 (-0.31%) | 18.98 | 19.14 | 5.52K |
| 2022-11-23 | 19.00 | 19.08 | ↑$0.08 (0.42%) | 18.89 | 19.13 | 20.83K |
| 2022-11-22 | 19.01 | 19.02 | ↑$0.01 (0.05%) | 18.95 | 19.13 | 44.52K |
| 2022-11-21 | 18.91 | 19.04 | ↑$0.13 (0.69%) | 18.83 | 19.10 | 47.10K |
| 2022-11-18 | 18.90 | 18.88 | ↓$0.02 (-0.11%) | 18.75 | 19.06 | 47.15K |
| 2022-11-17 | 18.70 | 18.92 | ↑$0.22 (1.18%) | 18.54 | 19.07 | 64.55K |
| 2022-11-16 | 18.72 | 18.73 | ↑$0.01 (0.05%) | 18.47 | 18.74 | 32.26K |
| 2022-11-15 | 18.50 | 18.58 | ↑$0.08 (0.43%) | 18.46 | 18.60 | 42.94K |
| 2022-11-14 | 18.25 | 18.45 | ↑$0.20 (1.10%) | 18.25 | 18.64 | 62.81K |
| 2022-11-11 | 18.06 | 18.21 | ↑$0.15 (0.83%) | 18.06 | 18.31 | 23.96K |
| 2022-11-10 | 18.20 | 18.13 | ↓$0.07 (-0.38%) | 18.09 | 18.41 | 30.87K |
| 2022-11-09 | 18.13 | 18.04 | ↓$0.09 (-0.50%) | 17.97 | 18.15 | 13.61K |
| 2022-11-08 | 18.29 | 18.02 | ↓$0.27 (-1.48%) | 17.75 | 18.45 | 58.31K |
| 2022-11-07 | 18.25 | 17.96 | ↓$0.30 (-1.62%) | 17.87 | 18.37 | 73.32K |
| 2022-11-04 | 18.09 | 18.32 | ↑$0.23 (1.27%) | 18.09 | 18.40 | 19.52K |
| 2022-11-03 | 18.26 | 18.11 | ↓$0.15 (-0.82%) | 18.00 | 18.49 | 24.16K |
Create an account or log in to view more rows.
$ATAX Was last two days consolidation??
$ATAX all’s I know is buy and hold… no expectations
$ATAX cup and handle forming
$ATAX strong move here
$ATAX my lotto for earnings
$ATAX The best investment you can make is an investment in yourself or another person
$ATAX we need to get moving
$ATAX God dammit
$ATAX bounce it!!
$ATAX volume = money